KissMeData/402030/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	213000	353335980	15080	15080	15080	15080	100
3	20241002	212900	353335980	15080	15080	15080	15080	0
4	20241002	212800	353335980	15080	15080	15080	15080	0
5	20241002	212700	353335980	15080	15080	15080	15080	0
6	20241002	212600	353335980	15080	15080	15080	15080	0
7	20241002	212500	353335980	15080	15080	15080	15080	0
8	20241002	212400	353335980	15080	15080	15080	15080	0
9	20241002	212300	353335980	15080	15080	15080	15080	0
10	20241002	212200	353335980	15080	15080	15080	15080	0
11	20241002	212100	353335980	15080	15080	15080	15080	0
12	20241002	212000	353335980	15080	15080	15080	15080	0
13	20241002	211900	353335980	15080	15080	15080	15080	0
14	20241002	211800	353335980	15080	15080	15080	15080	0
15	20241002	211700	353335980	15080	15080	15080	15080	0
16	20241002	211600	353335980	15080	15080	15080	15080	0
17	20241002	211500	353335980	15080	15080	15080	15080	0
18	20241002	211400	353335980	15080	15080	15080	15080	0
19	20241002	211300	353335980	15080	15080	15080	15080	0
20	20241002	211200	353335980	15080	15080	15080	15080	0
21	20241002	211100	353335980	15080	15080	15080	15080	0
22	20241002	211000	353335980	15080	15080	15080	15080	0
23	20241002	210900	353335980	15080	15080	15080	15080	0
24	20241002	210800	353335980	15080	15080	15080	15080	0
25	20241002	210700	353335980	15080	15080	15080	15080	0
26	20241002	210600	353335980	15080	15080	15080	15080	0
27	20241002	210500	353335980	15080	15080	15080	15080	0
28	20241002	210400	353335980	15080	15080	15080	15080	0
29	20241002	210300	353335980	15080	15080	15080	15080	0
30	20241002	210200	353335980	15080	15080	15080	15080	0
31	20241002	210100	353335980	15080	15080	15080	15080	0
32	20241002	210000	353335980	15080	15080	15080	15080	100
33	20241002	205900	353335980	15080	15080	15080	15080	0
34	20241002	205800	353335980	15080	15080	15080	15080	0
35	20241002	205700	353335980	15080	15080	15080	15080	0
36	20241002	205600	353335980	15080	15080	15080	15080	0
37	20241002	205500	353335980	15080	15080	15080	15080	0
38	20241002	205400	353335980	15080	15080	15080	15080	0
39	20241002	205300	353335980	15080	15080	15080	15080	0
40	20241002	205200	353335980	15080	15080	15080	15080	0
41	20241002	205100	353335980	15080	15080	15080	15080	0
42	20241002	205000	353335980	15080	15080	15080	15080	0
43	20241002	204900	353335980	15080	15080	15080	15080	0
44	20241002	204800	353335980	15080	15080	15080	15080	0
45	20241002	204700	353335980	15080	15080	15080	15080	0
46	20241002	204600	353335980	15080	15080	15080	15080	0
47	20241002	204500	353335980	15080	15080	15080	15080	0
48	20241002	204400	353335980	15080	15080	15080	15080	0
49	20241002	204300	353335980	15080	15080	15080	15080	0
50	20241002	204200	353335980	15080	15080	15080	15080	0
51	20241002	204100	353335980	15080	15080	15080	15080	0
52	20241002	204000	353335980	15080	15080	15080	15080	0
53	20241002	203900	353335980	15080	15080	15080	15080	0
54	20241002	203800	353335980	15080	15080	15080	15080	0
55	20241002	203700	353335980	15080	15080	15080	15080	0
56	20241002	203600	353335980	15080	15080	15080	15080	0
57	20241002	203500	353335980	15080	15080	15080	15080	0
58	20241002	203400	353335980	15080	15080	15080	15080	0
59	20241002	203300	353335980	15080	15080	15080	15080	0
60	20241002	203200	353335980	15080	15080	15080	15080	0
61	20241002	203100	353335980	15080	15080	15080	15080	0
62	20241002	203000	353335980	15080	15080	15080	15080	100
63	20241002	202900	353335980	15080	15080	15080	15080	0
64	20241002	202800	353335980	15080	15080	15080	15080	0
65	20241002	202700	353335980	15080	15080	15080	15080	0
66	20241002	202600	353335980	15080	15080	15080	15080	0
67	20241002	202500	353335980	15080	15080	15080	15080	0
68	20241002	202400	353335980	15080	15080	15080	15080	0
69	20241002	202300	353335980	15080	15080	15080	15080	0
70	20241002	202200	353335980	15080	15080	15080	15080	0
71	20241002	202100	353335980	15080	15080	15080	15080	0
72	20241002	202000	353335980	15080	15080	15080	15080	0
73	20241002	201900	353335980	15080	15080	15080	15080	0
74	20241002	201800	353335980	15080	15080	15080	15080	0
75	20241002	201700	353335980	15080	15080	15080	15080	0
76	20241002	201600	353335980	15080	15080	15080	15080	0
77	20241002	201500	353335980	15080	15080	15080	15080	0
78	20241002	201400	353335980	15080	15080	15080	15080	0
79	20241002	201300	353335980	15080	15080	15080	15080	0
80	20241002	201200	353335980	15080	15080	15080	15080	0
81	20241002	201100	353335980	15080	15080	15080	15080	0
82	20241002	201000	353335980	15080	15080	15080	15080	0
83	20241002	200900	353335980	15080	15080	15080	15080	0
84	20241002	200800	353335980	15080	15080	15080	15080	0
85	20241002	200700	353335980	15080	15080	15080	15080	0
86	20241002	200600	353335980	15080	15080	15080	15080	0
87	20241002	200500	353335980	15080	15080	15080	15080	0
88	20241002	200400	353335980	15080	15080	15080	15080	0
89	20241002	200300	353335980	15080	15080	15080	15080	0
90	20241002	200200	353335980	15080	15080	15080	15080	0
91	20241002	200100	353335980	15080	15080	15080	15080	0
92	20241002	200000	353335980	15080	15080	15080	15080	100
93	20241002	195900	353335980	15080	15080	15080	15080	0
94	20241002	195800	353335980	15080	15080	15080	15080	0
95	20241002	195700	353335980	15080	15080	15080	15080	0
96	20241002	195600	353335980	15080	15080	15080	15080	0
97	20241002	195500	353335980	15080	15080	15080	15080	0
98	20241002	195400	353335980	15080	15080	15080	15080	0
99	20241002	195300	353335980	15080	15080	15080	15080	0
100	20241002	195200	353335980	15080	15080	15080	15080	0
101	20241002	195100	353335980	15080	15080	15080	15080	0
102	20241002	195000	353335980	15080	15080	15080	15080	0
103	20241002	194900	353335980	15080	15080	15080	15080	0
104	20241002	194800	353335980	15080	15080	15080	15080	0
105	20241002	194700	353335980	15080	15080	15080	15080	0
106	20241002	194600	353335980	15080	15080	15080	15080	0
107	20241002	194500	353335980	15080	15080	15080	15080	0
108	20241002	194400	353335980	15080	15080	15080	15080	0
109	20241002	194300	353335980	15080	15080	15080	15080	0
110	20241002	194200	353335980	15080	15080	15080	15080	0
111	20241002	194100	353335980	15080	15080	15080	15080	0
112	20241002	194000	353335980	15080	15080	15080	15080	0
113	20241002	193900	353335980	15080	15080	15080	15080	0
114	20241002	193800	353335980	15080	15080	15080	15080	0
115	20241002	193700	353335980	15080	15080	15080	15080	0
116	20241002	193600	353335980	15080	15080	15080	15080	0
117	20241002	193500	353335980	15080	15080	15080	15080	0
118	20241002	193400	353335980	15080	15080	15080	15080	0
119	20241002	193300	353335980	15080	15080	15080	15080	0
120	20241002	193200	353335980	15080	15080	15080	15080	0
121	20241002	193100	353335980	15080	15080	15080	15080	0
122	20241002	193000	353335980	15080	15080	15080	15080	100
123	20241002	192900	353335980	15080	15080	15080	15080	0
124	20241002	192800	353335980	15080	15080	15080	15080	0
125	20241002	192700	353335980	15080	15080	15080	15080	0
126	20241002	192600	353335980	15080	15080	15080	15080	0
127	20241002	192500	353335980	15080	15080	15080	15080	0
128	20241002	192400	353335980	15080	15080	15080	15080	0
129	20241002	192300	353335980	15080	15080	15080	15080	0
130	20241002	192200	353335980	15080	15080	15080	15080	0
131	20241002	192100	353335980	15080	15080	15080	15080	0
132	20241002	192000	353335980	15080	15080	15080	15080	0
133	20241002	191900	353335980	15080	15080	15080	15080	0
134	20241002	191800	353335980	15080	15080	15080	15080	0
135	20241002	191700	353335980	15080	15080	15080	15080	0
136	20241002	191600	353335980	15080	15080	15080	15080	0
137	20241002	191500	353335980	15080	15080	15080	15080	0
138	20241002	191400	353335980	15080	15080	15080	15080	0
139	20241002	191300	353335980	15080	15080	15080	15080	0
140	20241002	191200	353335980	15080	15080	15080	15080	0
141	20241002	191100	353335980	15080	15080	15080	15080	0
142	20241002	191000	353335980	15080	15080	15080	15080	0
143	20241002	190900	353335980	15080	15080	15080	15080	0
144	20241002	190800	353335980	15080	15080	15080	15080	0
145	20241002	190700	353335980	15080	15080	15080	15080	0
146	20241002	190600	353335980	15080	15080	15080	15080	0
147	20241002	190500	353335980	15080	15080	15080	15080	0
148	20241002	190400	353335980	15080	15080	15080	15080	0
149	20241002	190300	353335980	15080	15080	15080	15080	0
150	20241002	190200	353335980	15080	15080	15080	15080	0
151	20241002	190100	353335980	15080	15080	15080	15080	0
152	20241002	190000	353335980	15080	15080	15080	15080	100
153	20241002	185900	353335980	15080	15080	15080	15080	0
154	20241002	185800	353335980	15080	15080	15080	15080	0
155	20241002	185700	353335980	15080	15080	15080	15080	0
156	20241002	185600	353335980	15080	15080	15080	15080	0
157	20241002	185500	353335980	15080	15080	15080	15080	0
158	20241002	185400	353335980	15080	15080	15080	15080	0
159	20241002	185300	353335980	15080	15080	15080	15080	0
160	20241002	185200	353335980	15080	15080	15080	15080	0
161	20241002	185100	353335980	15080	15080	15080	15080	0
162	20241002	185000	353335980	15080	15080	15080	15080	0
163	20241002	184900	353335980	15080	15080	15080	15080	0
164	20241002	184800	353335980	15080	15080	15080	15080	0
165	20241002	184700	353335980	15080	15080	15080	15080	0
166	20241002	184600	353335980	15080	15080	15080	15080	0
167	20241002	184500	353335980	15080	15080	15080	15080	0
168	20241002	184400	353335980	15080	15080	15080	15080	0
169	20241002	184300	353335980	15080	15080	15080	15080	0
170	20241002	184200	353335980	15080	15080	15080	15080	0
171	20241002	184100	353335980	15080	15080	15080	15080	0
172	20241002	184000	353335980	15080	15080	15080	15080	0
173	20241002	183900	353335980	15080	15080	15080	15080	0
174	20241002	183800	353335980	15080	15080	15080	15080	0
175	20241002	183700	353335980	15080	15080	15080	15080	0
176	20241002	183600	353335980	15080	15080	15080	15080	0
177	20241002	183500	353335980	15080	15080	15080	15080	0
178	20241002	183400	353335980	15080	15080	15080	15080	0
179	20241002	183300	353335980	15080	15080	15080	15080	0
180	20241002	183200	353335980	15080	15080	15080	15080	0
181	20241002	183100	353335980	15080	15080	15080	15080	0
182	20241002	183000	353335980	15080	15080	15080	15080	100
183	20241002	182900	353335980	15080	15080	15080	15080	0
184	20241002	182800	353335980	15080	15080	15080	15080	0
185	20241002	182700	353335980	15080	15080	15080	15080	0
186	20241002	182600	353335980	15080	15080	15080	15080	0
187	20241002	182500	353335980	15080	15080	15080	15080	0
188	20241002	182400	353335980	15080	15080	15080	15080	0
189	20241002	182300	353335980	15080	15080	15080	15080	0
190	20241002	182200	353335980	15080	15080	15080	15080	0
191	20241002	182100	353335980	15080	15080	15080	15080	0
192	20241002	182000	353335980	15080	15080	15080	15080	0
193	20241002	181900	353335980	15080	15080	15080	15080	0
194	20241002	181800	353335980	15080	15080	15080	15080	0
195	20241002	181700	353335980	15080	15080	15080	15080	0
196	20241002	181600	353335980	15080	15080	15080	15080	0
197	20241002	181500	353335980	15080	15080	15080	15080	0
198	20241002	181400	353335980	15080	15080	15080	15080	0
199	20241002	181300	353335980	15080	15080	15080	15080	0
200	20241002	181200	353335980	15080	15080	15080	15080	0
201	20241002	181100	353335980	15080	15080	15080	15080	0
202	20241002	181000	353335980	15080	15080	15080	15080	0
203	20241002	180900	353335980	15080	15080	15080	15080	0
204	20241002	180800	353335980	15080	15080	15080	15080	0
205	20241002	180700	353335980	15080	15080	15080	15080	0
206	20241002	180600	353335980	15080	15080	15080	15080	0
207	20241002	180500	353335980	15080	15080	15080	15080	0
208	20241002	180400	353335980	15080	15080	15080	15080	0
209	20241002	180300	353335980	15080	15080	15080	15080	0
210	20241002	180200	353335980	15080	15080	15080	15080	0
211	20241002	180100	353335980	15080	15080	15080	15080	0
212	20241002	180000	353335980	15080	15080	15080	15080	100
213	20241002	175900	353335980	15080	15080	15080	15080	0
214	20241002	175800	353335980	15080	15080	15080	15080	0
215	20241002	175700	353335980	15080	15080	15080	15080	0
216	20241002	175600	353335980	15080	15080	15080	15080	0
217	20241002	175500	353335980	15080	15080	15080	15080	0
218	20241002	175400	353335980	15080	15080	15080	15080	0
219	20241002	175300	353335980	15080	15080	15080	15080	0
220	20241002	175200	353335980	15080	15080	15080	15080	0
221	20241002	175100	353335980	15080	15080	15080	15080	0
222	20241002	175000	353335980	15080	15080	15080	15080	0
223	20241002	174900	353335980	15080	15080	15080	15080	0
224	20241002	174800	353335980	15080	15080	15080	15080	0
225	20241002	174700	353335980	15080	15080	15080	15080	0
226	20241002	174600	353335980	15080	15080	15080	15080	0
227	20241002	174500	353335980	15080	15080	15080	15080	0
228	20241002	174400	353335980	15080	15080	15080	15080	0
229	20241002	174300	353335980	15080	15080	15080	15080	0
230	20241002	174200	353335980	15080	15080	15080	15080	0
231	20241002	174100	353335980	15080	15080	15080	15080	0
232	20241002	174000	353335980	15080	15080	15080	15080	0
233	20241002	173900	353335980	15080	15080	15080	15080	0
234	20241002	173800	353335980	15080	15080	15080	15080	0
235	20241002	173700	353335980	15080	15080	15080	15080	0
236	20241002	173600	353335980	15080	15080	15080	15080	0
237	20241002	173500	353335980	15080	15080	15080	15080	0
238	20241002	173400	353335980	15080	15080	15080	15080	0
239	20241002	173300	353335980	15080	15080	15080	15080	0
240	20241002	173200	353335980	15080	15080	15080	15080	0
241	20241002	173100	353335980	15080	15080	15080	15080	0
242	20241002	173000	353335980	15080	15080	15080	15080	100
243	20241002	172900	353335980	15080	15080	15080	15080	0
244	20241002	172800	353335980	15080	15080	15080	15080	0
245	20241002	172700	353335980	15080	15080	15080	15080	0
246	20241002	172600	353335980	15080	15080	15080	15080	0
247	20241002	172500	353335980	15080	15080	15080	15080	0
248	20241002	172400	353335980	15080	15080	15080	15080	0
249	20241002	172300	353335980	15080	15080	15080	15080	0
250	20241002	172200	353335980	15080	15080	15080	15080	0
251	20241002	172100	353335980	15080	15080	15080	15080	0
252	20241002	172000	353335980	15080	15080	15080	15080	0
253	20241002	171900	353335980	15080	15080	15080	15080	0
254	20241002	171800	353335980	15080	15080	15080	15080	0
255	20241002	171700	353335980	15080	15080	15080	15080	0
256	20241002	171600	353335980	15080	15080	15080	15080	0
257	20241002	171500	353335980	15080	15080	15080	15080	0
258	20241002	171400	353335980	15080	15080	15080	15080	0
259	20241002	171300	353335980	15080	15080	15080	15080	0
260	20241002	171200	353335980	15080	15080	15080	15080	0
261	20241002	171100	353335980	15080	15080	15080	15080	0
262	20241002	171000	353335980	15080	15080	15080	15080	0
263	20241002	170900	353335980	15080	15080	15080	15080	0
264	20241002	170800	353335980	15080	15080	15080	15080	0
265	20241002	170700	353335980	15080	15080	15080	15080	0
266	20241002	170600	353335980	15080	15080	15080	15080	0
267	20241002	170500	353335980	15080	15080	15080	15080	0
268	20241002	170400	353335980	15080	15080	15080	15080	0
269	20241002	170300	353335980	15080	15080	15080	15080	0
270	20241002	170200	353335980	15080	15080	15080	15080	0
271	20241002	170100	353335980	15080	15080	15080	15080	0
272	20241002	170000	353335980	15080	15080	15080	15080	100
273	20241002	165900	353335980	15080	15080	15080	15080	0
274	20241002	165800	353335980	15080	15080	15080	15080	0
275	20241002	165700	353335980	15080	15080	15080	15080	0
276	20241002	165600	353335980	15080	15080	15080	15080	0
277	20241002	165500	353335980	15080	15080	15080	15080	0
278	20241002	165400	353335980	15080	15080	15080	15080	0
279	20241002	165300	353335980	15080	15080	15080	15080	0
280	20241002	165200	353335980	15080	15080	15080	15080	0
281	20241002	165100	353335980	15080	15080	15080	15080	0
282	20241002	165000	353335980	15080	15080	15080	15080	0
283	20241002	164900	353335980	15080	15080	15080	15080	0
284	20241002	164800	353335980	15080	15080	15080	15080	0
285	20241002	164700	353335980	15080	15080	15080	15080	0
286	20241002	164600	353335980	15080	15080	15080	15080	0
287	20241002	164500	353335980	15080	15080	15080	15080	0
288	20241002	164400	353335980	15080	15080	15080	15080	0
289	20241002	164300	353335980	15080	15080	15080	15080	0
290	20241002	164200	353335980	15080	15080	15080	15080	0
291	20241002	164100	353335980	15080	15080	15080	15080	0
292	20241002	164000	353335980	15080	15080	15080	15080	0
293	20241002	163900	353335980	15080	15080	15080	15080	0
294	20241002	163800	353335980	15080	15080	15080	15080	0
295	20241002	163700	353335980	15080	15080	15080	15080	0
296	20241002	163600	353335980	15080	15080	15080	15080	0
297	20241002	163500	353335980	15080	15080	15080	15080	0
298	20241002	163400	353335980	15080	15080	15080	15080	0
299	20241002	163300	353335980	15080	15080	15080	15080	0
300	20241002	163200	353335980	15080	15080	15080	15080	0
301	20241002	163100	353335980	15080	15080	15080	15080	0
302	20241002	163000	353335980	15080	15080	15080	15080	100
303	20241002	162900	353335980	15080	15080	15080	15080	0
304	20241002	162800	353335980	15080	15080	15080	15080	0
305	20241002	162700	353335980	15080	15080	15080	15080	0
306	20241002	162600	353335980	15080	15080	15080	15080	0
307	20241002	162500	353335980	15080	15080	15080	15080	0
308	20241002	162400	353335980	15080	15080	15080	15080	0
309	20241002	162300	353335980	15080	15080	15080	15080	0
310	20241002	162200	353335980	15080	15080	15080	15080	0
311	20241002	162100	353335980	15080	15080	15080	15080	0
312	20241002	162000	353335980	15080	15080	15080	15080	0
313	20241002	161900	353335980	15080	15080	15080	15080	0
314	20241002	161800	353335980	15080	15080	15080	15080	0
315	20241002	161700	353335980	15080	15080	15080	15080	0
316	20241002	161600	353335980	15080	15080	15080	15080	0
317	20241002	161500	353335980	15080	15080	15080	15080	0
318	20241002	161400	353335980	15080	15080	15080	15080	0
319	20241002	161300	353335980	15080	15080	15080	15080	0
320	20241002	161200	353335980	15080	15080	15080	15080	0
321	20241002	161100	353335980	15080	15080	15080	15080	0
322	20241002	161000	353335980	15080	15080	15080	15080	0
323	20241002	160900	353335980	15080	15080	15080	15080	0
324	20241002	160800	353335980	15080	15080	15080	15080	0
325	20241002	160700	353335980	15080	15080	15080	15080	0
326	20241002	160600	353335980	15080	15080	15080	15080	0
327	20241002	160500	353335980	15080	15080	15080	15080	0
328	20241002	160400	353335980	15080	15080	15080	15080	0
329	20241002	160300	353335980	15080	15080	15080	15080	0
330	20241002	160200	353335980	15080	15080	15080	15080	0
331	20241002	160100	353335980	15080	15080	15080	15080	0
332	20241002	160000	353335980	15080	15080	15080	15080	100
333	20241002	155900	353335980	15080	15080	15080	15080	0
334	20241002	155800	353335980	15080	15080	15080	15080	0
335	20241002	155700	353335980	15080	15080	15080	15080	0
336	20241002	155600	353335980	15080	15080	15080	15080	0
337	20241002	155500	353335980	15080	15080	15080	15080	0
338	20241002	155400	353335980	15080	15080	15080	15080	0
339	20241002	155300	353335980	15080	15080	15080	15080	0
340	20241002	155200	353335980	15080	15080	15080	15080	0
341	20241002	155100	353335980	15080	15080	15080	15080	0
342	20241002	155000	353335980	15080	15080	15080	15080	0
343	20241002	154900	353335980	15080	15080	15080	15080	0
344	20241002	154800	353335980	15080	15080	15080	15080	0
345	20241002	154700	353335980	15080	15080	15080	15080	0
346	20241002	154600	353335980	15080	15080	15080	15080	0
347	20241002	154500	353335980	15080	15080	15080	15080	0
348	20241002	154400	353335980	15080	15080	15080	15080	0
349	20241002	154300	353335980	15080	15080	15080	15080	0
350	20241002	154200	353335980	15080	15080	15080	15080	0
351	20241002	154100	353335980	15080	15080	15080	15080	0
352	20241002	154000	353335980	15080	15080	15080	15080	0
353	20241002	153900	353335980	15080	15080	15080	15080	0
354	20241002	153800	353335980	15080	15080	15080	15080	0
355	20241002	153700	353335980	15080	15080	15080	15080	0
356	20241002	153600	353335980	15080	15080	15080	15080	0
357	20241002	153500	353335980	15080	15080	15080	15080	0
358	20241002	153400	353335980	15080	15080	15080	15080	0
359	20241002	153300	353335980	15080	15080	15080	15080	0
360	20241002	153200	353335980	15080	15080	15080	15080	0
361	20241002	153100	353335980	15080	15080	15080	15080	0
362	20241002	153000	353335980	15080	15080	15080	15080	200
363	20241002	152900	351827980	14950	14950	14950	14950	0
364	20241002	152800	351827980	14950	14950	14950	14950	0
365	20241002	152700	351827980	14950	14950	14950	14950	0
366	20241002	152600	351827980	14950	14950	14950	14950	0
367	20241002	152500	351827980	14950	14950	14950	14950	0
368	20241002	152400	351827980	14950	14950	14950	14950	0
369	20241002	152300	351827980	14950	14950	14950	14950	0
370	20241002	152200	351827980	14950	14950	14950	14950	0
371	20241002	152100	351827980	14950	14950	14950	14950	0
372	20241002	152000	351827980	14950	14950	14950	14950	0
373	20241002	151900	351827980	14950	14950	14950	14950	0
374	20241002	151800	351827980	14950	14950	14950	14950	100
375	20241002	151700	350332980	14830	14830	14830	14830	55
376	20241002	151600	349517330	14830	14830	14830	14830	0
377	20241002	151500	349517330	14830	14830	14830	14830	4
378	20241002	151400	349458010	14830	14770	14830	14770	223
379	20241002	151300	346162210	14770	14830	14830	14770	55
380	20241002	151200	345349560	14830	14780	14830	14780	6
381	20241002	151100	345260630	14770	14770	14770	14770	0
382	20241002	151000	345260630	14770	14810	14810	14760	28
383	20241002	150900	344847260	14800	14800	14800	14800	0
384	20241002	150800	344847260	14800	14800	14800	14800	11
385	20241002	150700	344684460	14800	14800	14800	14800	2
386	20241002	150600	344654860	14760	14760	14760	14760	42
387	20241002	150500	344034940	14770	14780	14780	14770	97
388	20241002	150400	342601980	14780	14770	14780	14770	21
389	20241002	150300	342291720	14770	14770	14770	14770	1
390	20241002	150200	342276950	14780	14780	14780	14780	51
391	20241002	150100	341523170	14830	14830	14830	14830	19
392	20241002	150000	341241400	14760	14760	14760	14750	68
393	20241002	145900	340237820	14760	14770	14770	14760	56
394	20241002	145800	339410940	14770	14780	14780	14770	56
395	20241002	145700	338583530	14780	14790	14790	14780	9
396	20241002	145600	338450430	14790	14790	14790	14790	53
397	20241002	145500	337666560	14800	14800	14800	14800	12
398	20241002	145400	337488960	14810	14860	14860	14800	196
399	20241002	145300	334580520	14850	14850	14850	14850	0
400	20241002	145200	334580520	14850	14850	14850	14850	1
401	20241002	145100	334565670	14850	14850	14850	14850	1
402	20241002	145000	334550820	14860	14860	14860	14860	79
403	20241002	144900	333376880	14860	14860	14860	14860	0
404	20241002	144800	333376880	14860	14860	14860	14860	1
405	20241002	144700	333362020	14850	14850	14850	14850	0
406	20241002	144600	333362020	14850	14850	14850	14850	1
407	20241002	144500	333347170	14850	14850	14850	14850	1
408	20241002	144400	333332320	14850	14850	14850	14850	2
409	20241002	144300	333302620	14940	14940	14940	14940	3
410	20241002	144200	333257800	14850	14850	14850	14850	1
411	20241002	144100	333242950	14850	14850	14850	14850	50
412	20241002	144000	332500450	14850	14890	14890	14850	18
413	20241002	143900	332232840	14890	14890	14890	14890	0
414	20241002	143800	332232840	14890	14890	14890	14890	1
415	20241002	143700	332217950	14890	14890	14890	14890	0
416	20241002	143600	332217950	14890	14890	14890	14890	1
417	20241002	143500	332203060	14940	14940	14940	14890	3
418	20241002	143400	332158290	14890	14890	14890	14890	2
419	20241002	143300	332128510	14890	14890	14890	14890	0
420	20241002	143200	332128510	14890	14900	14900	14890	2
421	20241002	143100	332098720	14900	14930	14930	14900	2
422	20241002	143000	332068890	14930	14950	14950	14930	76
423	20241002	142900	330932750	14950	14950	14950	14950	1
424	20241002	142800	330917800	14950	14950	14950	14950	1
425	20241002	142700	330902850	14960	14960	14960	14960	51
426	20241002	142600	330139890	14960	14960	14960	14960	2
427	20241002	142500	330109970	14960	14980	14980	14960	130
428	20241002	142400	328162840	14980	15000	15000	14980	160
429	20241002	142300	325764890	15050	15050	15050	15050	0
430	20241002	142200	325764890	15050	15050	15050	15050	24
431	20241002	142100	325403690	15050	15050	15050	15050	0
432	20241002	142000	325403690	15050	15050	15050	15050	0
433	20241002	141900	325403690	15050	15050	15050	15050	0
434	20241002	141800	325403690	15050	15050	15050	15050	0
435	20241002	141700	325403690	15050	15050	15050	15050	26
436	20241002	141600	325012390	15050	15050	15050	15000	5
437	20241002	141500	324937190	15000	15000	15000	15000	30
438	20241002	141400	324487190	15000	15000	15000	15000	14
439	20241002	141300	324277190	15000	15000	15000	15000	0
440	20241002	141200	324277190	15000	15000	15000	15000	1
441	20241002	141100	324262190	15000	15000	15000	15000	1
442	20241002	141000	324247190	15050	15050	15050	15050	0
443	20241002	140900	324247190	15050	15050	15050	15050	0
444	20241002	140800	324247190	15050	15050	15050	15050	0
445	20241002	140700	324247190	15050	15050	15050	15050	0
446	20241002	140600	324247190	15050	15050	15050	15050	0
447	20241002	140500	324247190	15050	15050	15050	15050	0
448	20241002	140400	324247190	15050	15050	15050	15050	0
449	20241002	140300	324247190	15050	15050	15050	15050	0
450	20241002	140200	324247190	15050	15050	15050	15050	0
451	20241002	140100	324247190	15050	15050	15050	15050	0
452	20241002	140000	324247190	15050	15050	15050	15050	0
453	20241002	135900	324247190	15050	15050	15050	15050	0
454	20241002	135800	324247190	15050	15050	15050	15050	0
455	20241002	135700	324247190	15050	15050	15050	15050	0
456	20241002	135600	324247190	15050	15050	15050	15050	5
457	20241002	135500	324171940	15050	15050	15050	15050	0
458	20241002	135400	324171940	15050	15050	15050	15050	0
459	20241002	135300	324171940	15050	15050	15050	15050	3
460	20241002	135200	324126790	15050	15050	15050	15050	0
461	20241002	135100	324126790	15050	15050	15050	15050	0
462	20241002	135000	324126790	15050	15050	15050	15050	10
463	20241002	134900	323976290	15050	15050	15050	15050	0
464	20241002	134800	323976290	15050	15050	15050	15050	0
465	20241002	134700	323976290	15050	15050	15050	15050	0
466	20241002	134600	323976290	15050	15050	15050	15050	0
467	20241002	134500	323976290	15050	15050	15050	15050	0
468	20241002	134400	323976290	15050	15050	15050	15050	19
469	20241002	134300	323690340	15050	15050	15050	15050	0
470	20241002	134200	323690340	15050	15050	15050	15050	0
471	20241002	134100	323690340	15050	15050	15050	15050	0
472	20241002	134000	323690340	15050	15050	15050	15050	0
473	20241002	133900	323690340	15050	15050	15050	15050	0
474	20241002	133800	323690340	15050	15050	15050	15050	0
475	20241002	133700	323690340	15050	15050	15050	15050	21
476	20241002	133600	323374290	15000	15000	15000	15000	0
477	20241002	133500	323374290	15000	15000	15000	15000	0
478	20241002	133400	323374290	15000	15010	15010	15000	139
479	20241002	133300	321288190	15010	15020	15020	15010	124
480	20241002	133200	319426250	15100	15100	15100	15100	0
481	20241002	133100	319426250	15100	15100	15100	15100	0
482	20241002	133000	319426250	15100	15100	15100	15100	10
483	20241002	132900	319275250	15100	15100	15100	15100	0
484	20241002	132800	319275250	15100	15100	15100	15100	0
485	20241002	132700	319275250	15100	15100	15100	15100	20
486	20241002	132600	318973250	15100	15100	15100	15100	100
487	20241002	132500	317463250	15100	15100	15100	15100	0
488	20241002	132400	317463250	15100	15100	15100	15100	0
489	20241002	132300	317463250	15100	15100	15100	15100	1
490	20241002	132200	317448150	15010	15010	15010	15010	39
491	20241002	132100	316862760	15100	15100	15100	15100	0
492	20241002	132000	316862760	15100	15100	15100	15100	0
493	20241002	131900	316862760	15100	15100	15100	15100	50
494	20241002	131800	316107760	15100	15100	15100	15100	1
495	20241002	131700	316092660	15100	15100	15100	15100	1
496	20241002	131600	316077560	15100	15100	15100	15100	50
497	20241002	131500	315322560	15100	15100	15100	15100	0
498	20241002	131400	315322560	15100	15100	15100	15100	0
499	20241002	131300	315322560	15100	15100	15100	15100	1
500	20241002	131200	315307460	15090	15090	15090	15010	113
501	20241002	131100	313603890	15000	15000	15000	15000	0
502	20241002	131000	313603890	15000	15000	15000	15000	0
503	20241002	130900	313603890	15000	15000	15000	15000	1
504	20241002	130800	313588890	14990	14990	14990	14990	0
505	20241002	130700	313588890	14990	14990	14990	14990	0
506	20241002	130600	313588890	14990	14990	14990	14990	1
507	20241002	130500	313573900	15090	15090	15090	15090	0
508	20241002	130400	313573900	15090	15090	15090	15090	0
509	20241002	130300	313573900	15090	15090	15090	15090	0
510	20241002	130200	313573900	15090	15090	15090	15090	0
511	20241002	130100	313573900	15090	14980	15090	14980	5
512	20241002	130000	313498670	14960	15070	15070	14960	242
513	20241002	125900	309852970	15090	15090	15090	15090	0
514	20241002	125800	309852970	15090	15090	15090	15090	7
515	20241002	125700	309747340	15080	15080	15080	15080	0
516	20241002	125600	309747340	15080	15080	15080	15080	17
517	20241002	125500	309490980	15080	15080	15080	15080	0
518	20241002	125400	309490980	15080	15080	15080	15080	0
519	20241002	125300	309490980	15080	15080	15080	15080	0
520	20241002	125200	309490980	15080	15080	15080	15080	0
521	20241002	125100	309490980	15080	15080	15080	15080	1
522	20241002	125000	309475900	15080	15080	15080	15080	0
523	20241002	124900	309475900	15080	15080	15080	15080	0
524	20241002	124800	309475900	15080	15080	15080	15080	1
525	20241002	124700	309460820	15070	15070	15070	15070	0
526	20241002	124600	309460820	15070	15070	15070	15070	0
527	20241002	124500	309460820	15070	15070	15070	15070	15
528	20241002	124400	309234770	15070	15070	15070	15070	21
529	20241002	124300	308918300	15090	15090	15090	15090	1
530	20241002	124200	308903210	15100	15100	15100	15100	0
531	20241002	124100	308903210	15100	15100	15100	15100	0
532	20241002	124000	308903210	15100	15080	15100	15080	25
533	20241002	123900	308525980	15040	15040	15040	15040	42
534	20241002	123800	307894300	15040	15010	15040	15010	51
535	20241002	123700	307127510	15010	15010	15010	15010	53
536	20241002	123600	306331980	14980	14980	14980	14980	12
537	20241002	123500	306152220	14930	14930	14930	14930	0
538	20241002	123400	306152220	14930	14930	14930	14930	0
539	20241002	123300	306152220	14930	14930	14930	14930	0
540	20241002	123200	306152220	14930	14930	14930	14930	0
541	20241002	123100	306152220	14930	14930	14930	14930	0
542	20241002	123000	306152220	14930	14930	14940	14930	154
543	20241002	122900	303852960	14930	14930	14930	14930	1
544	20241002	122800	303838030	14940	14940	14940	14940	0
545	20241002	122700	303838030	14940	14940	14940	14880	206
546	20241002	122600	300772390	14920	14920	14920	14920	0
547	20241002	122500	300772390	14920	14920	14920	14920	0
548	20241002	122400	300772390	14920	14920	14920	14920	0
549	20241002	122300	300772390	14920	14920	14920	14920	0
550	20241002	122200	300772390	14920	14920	14920	14920	0
551	20241002	122100	300772390	14920	14920	14920	14920	0
552	20241002	122000	300772390	14920	14920	14920	14920	0
553	20241002	121900	300772390	14920	14920	14920	14920	21
554	20241002	121800	300459070	14910	14910	14910	14910	6
555	20241002	121700	300369610	14910	14910	14910	14910	0
556	20241002	121600	300369610	14910	14910	14910	14910	101
557	20241002	121500	298863700	14910	14910	14910	14910	0
558	20241002	121400	298863700	14910	14910	14910	14910	5
559	20241002	121300	298789150	14910	14910	14910	14910	0
560	20241002	121200	298789150	14910	14910	14910	14910	0
561	20241002	121100	298789150	14910	14910	14910	14910	0
562	20241002	121000	298789150	14910	14910	14910	14910	10
563	20241002	120900	298640050	14910	14910	14910	14910	0
564	20241002	120800	298640050	14910	14910	14910	14910	0
565	20241002	120700	298640050	14910	14910	14910	14910	11
566	20241002	120600	298476040	14870	14870	14870	14870	0
567	20241002	120500	298476040	14870	14870	14870	14870	6
568	20241002	120400	298386820	14870	14870	14870	14870	0
569	20241002	120300	298386820	14870	14870	14870	14870	2
570	20241002	120200	298357080	14870	14870	14870	14870	0
571	20241002	120100	298357080	14870	14870	14870	14870	2
572	20241002	120000	298327340	14870	14870	14870	14870	0
573	20241002	115900	298327340	14870	14870	14870	14870	0
574	20241002	115800	298327340	14870	14880	14880	14870	105
575	20241002	115700	296764990	14930	14930	14930	14930	30
576	20241002	115600	296317090	14940	14890	14940	14890	2
577	20241002	115500	296287260	14890	14890	14890	14890	1
578	20241002	115400	296272370	14890	14890	14890	14890	0
579	20241002	115300	296272370	14890	14890	14890	14890	1
580	20241002	115200	296257480	14940	14940	14940	14940	0
581	20241002	115100	296257480	14940	14940	14940	14940	0
582	20241002	115000	296257480	14940	14940	14940	14940	0
583	20241002	114900	296257480	14940	14940	14940	14940	0
584	20241002	114800	296257480	14940	14940	14940	14940	1
585	20241002	114700	296242540	14940	14940	14940	14940	0
586	20241002	114600	296242540	14940	14940	14940	14940	0
587	20241002	114500	296242540	14940	14940	14940	14940	3
588	20241002	114400	296197720	14940	14940	14940	14940	0
589	20241002	114300	296197720	14940	14940	14940	14940	0
590	20241002	114200	296197720	14940	14940	14940	14940	1
591	20241002	114100	296182780	14880	14880	14880	14880	10
592	20241002	114000	296033980	15010	15010	15010	15010	0
593	20241002	113900	296033980	15010	15010	15010	15010	0
594	20241002	113800	296033980	15010	15010	15010	15010	0
595	20241002	113700	296033980	15010	15010	15010	15010	0
596	20241002	113600	296033980	15010	15010	15010	15010	0
597	20241002	113500	296033980	15010	15010	15010	15010	0
598	20241002	113400	296033980	15010	15010	15010	15010	0
599	20241002	113300	296033980	15010	15010	15010	15010	0
600	20241002	113200	296033980	15010	15010	15010	15010	0
601	20241002	113100	296033980	15010	15010	15010	15010	0
602	20241002	113000	296033980	15010	15010	15010	15010	1
603	20241002	112900	296018970	14900	14900	14900	14900	0
604	20241002	112800	296018970	14900	14900	14900	14900	50
605	20241002	112700	295273970	14900	14900	14900	14900	128
606	20241002	112600	293366770	14900	14940	14940	14900	207
607	20241002	112500	290274710	14970	15000	15000	14970	58
608	20241002	112400	289404980	15000	15000	15000	15000	30
609	20241002	112300	288954980	15000	15000	15000	15000	0
610	20241002	112200	288954980	15000	15000	15000	15000	0
611	20241002	112100	288954980	15000	15000	15000	15000	1
612	20241002	112000	288939980	15020	15020	15020	15020	0
613	20241002	111900	288939980	15020	15020	15020	15020	0
614	20241002	111800	288939980	15020	15020	15020	15020	0
615	20241002	111700	288939980	15020	15020	15020	15020	1
616	20241002	111600	288924960	15030	15030	15030	15030	1
617	20241002	111500	288909930	15040	15040	15040	15040	0
618	20241002	111400	288909930	15040	15040	15040	15040	0
619	20241002	111300	288909930	15040	15040	15040	15040	0
620	20241002	111200	288909930	15040	15040	15040	15040	30
621	20241002	111100	288458730	15040	15040	15040	15040	0
622	20241002	111000	288458730	15040	15040	15040	15040	0
623	20241002	110900	288458730	15040	15040	15040	15040	0
624	20241002	110800	288458730	15040	15040	15040	15040	1
625	20241002	110700	288443690	14960	14960	14960	14960	40
626	20241002	110600	287845290	15040	15040	15040	15040	1
627	20241002	110500	287830250	15040	14970	15040	14970	286
628	20241002	110400	283537150	14950	14940	14950	14940	116
629	20241002	110300	281804080	14940	14940	14940	14940	1
630	20241002	110200	281789140	14880	14880	14880	14880	16
631	20241002	110100	281551060	14880	14880	14880	14880	0
632	20241002	110000	281551060	14880	14950	14950	14880	34
633	20241002	105900	281045070	14950	14880	14950	14880	61
634	20241002	105800	280137320	14880	14880	14880	14880	0
635	20241002	105700	280137320	14880	14880	14880	14880	0
636	20241002	105600	280137320	14880	14880	14880	14880	0
637	20241002	105500	280137320	14880	14880	14880	14880	0
638	20241002	105400	280137320	14880	14880	14880	14880	0
639	20241002	105300	280137320	14880	14880	14880	14880	0
640	20241002	105200	280137320	14880	14880	14880	14880	0
641	20241002	105100	280137320	14880	14880	14880	14880	0
642	20241002	105000	280137320	14880	14820	14880	14820	235
643	20241002	104900	276652790	14830	14830	14830	14830	32
644	20241002	104800	276178230	14850	14860	14860	14850	74
645	20241002	104700	275079220	14870	14880	14880	14870	33
646	20241002	104600	274588490	14880	14880	14880	14880	14
647	20241002	104500	274380170	14910	14910	14910	14910	0
648	20241002	104400	274380170	14910	14930	14930	14910	90
649	20241002	104300	273037620	14970	14970	14970	14970	0
650	20241002	104200	273037620	14970	14970	14970	14970	0
651	20241002	104100	273037620	14970	14970	14970	14970	1
652	20241002	104000	273022650	14920	14920	14920	14920	159
653	20241002	103900	270650370	14920	14920	14920	14920	0
654	20241002	103800	270650370	14920	14920	14920	14920	1
655	20241002	103700	270635450	14920	14920	14920	14920	57
656	20241002	103600	269785010	14970	14970	14970	14970	0
657	20241002	103500	269785010	14970	14970	14970	14970	20
658	20241002	103400	269485610	14970	14970	14970	14970	4
659	20241002	103300	269425730	14970	14970	14970	14970	0
660	20241002	103200	269425730	14970	14970	14970	14970	0
661	20241002	103100	269425730	14970	14970	14970	14970	1
662	20241002	103000	269410760	14990	14990	14990	14990	0
663	20241002	102900	269410760	14990	14990	14990	14990	0
664	20241002	102800	269410760	14990	14990	14990	14990	0
665	20241002	102700	269410760	14990	14990	14990	14990	1
666	20241002	102600	269395770	14960	14960	14960	14960	30
667	20241002	102500	268946970	15010	14960	15010	14960	46
668	20241002	102400	268258210	14960	14950	14960	14950	10
669	20241002	102300	268108700	14950	14950	14950	14950	1
670	20241002	102200	268093750	15010	15010	15010	15010	1
671	20241002	102100	268078740	15000	14930	15000	14930	28
672	20241002	102000	267659620	14920	14910	14920	14910	122
673	20241002	101900	265839980	14910	14900	14910	14900	30
674	20241002	101800	265392780	14900	14900	14900	14900	8
675	20241002	101700	265273580	14900	14900	14900	14900	10
676	20241002	101600	265124580	14870	14840	14870	14840	51
677	20241002	101500	264366390	14840	14840	14840	14840	8
678	20241002	101400	264247670	14850	14850	14850	14850	32
679	20241002	101300	263772470	14850	14850	14850	14850	24
680	20241002	101200	263416070	14850	14850	14850	14850	0
681	20241002	101100	263416070	14850	14830	14850	14830	19
682	20241002	101000	263134280	14830	14830	14830	14830	2
683	20241002	100900	263104620	14750	14770	14770	14750	160
684	20241002	100800	260744290	14820	14820	14820	14820	0
685	20241002	100700	260744290	14820	14820	14820	14820	0
686	20241002	100600	260744290	14820	14820	14820	14820	165
687	20241002	100500	258298990	14820	14820	14820	14820	3
688	20241002	100400	258254530	14820	14820	14820	14820	3
689	20241002	100300	258210070	14820	14820	14820	14820	1
690	20241002	100200	258195250	14730	14730	14730	14730	0
691	20241002	100100	258195250	14730	14730	14730	14730	14
692	20241002	100000	257989030	14740	14740	14740	14740	15
693	20241002	095900	257767930	14760	14770	14770	14760	71
694	20241002	095800	256719860	14770	14770	14770	14770	0
695	20241002	095700	256719860	14770	14810	14810	14770	2
696	20241002	095600	256690280	14830	14830	14830	14830	1
697	20241002	095500	256675450	14840	14840	14840	14840	4
698	20241002	095400	256616090	14850	14850	14850	14850	1
699	20241002	095300	256601240	14780	14780	14780	14780	0
700	20241002	095200	256601240	14780	14780	14780	14780	70
701	20241002	095100	255566640	14850	14850	14850	14850	0
702	20241002	095000	255566640	14850	14850	14850	14850	0
703	20241002	094900	255566640	14850	14850	14850	14850	0
704	20241002	094800	255566640	14850	14850	14850	14850	2
705	20241002	094700	255536940	14850	14850	14850	14850	7
706	20241002	094600	255432990	14850	14860	14860	14850	12
707	20241002	094500	255254740	14870	14860	14870	14860	4
708	20241002	094400	255195290	14750	14750	14750	14750	65
709	20241002	094300	254236540	14720	14810	14810	14720	2541
710	20241002	094200	216699900	14860	14860	14860	14860	0
711	20241002	094100	216699900	14860	14860	14860	14860	19
712	20241002	094000	216417560	14860	14860	14860	14860	0
713	20241002	093900	216417560	14860	14860	14860	14860	0
714	20241002	093800	216417560	14860	14860	14860	14860	2
715	20241002	093700	216387840	14860	14860	14860	14860	1
716	20241002	093600	216372980	14800	14800	14800	14800	100
717	20241002	093500	214892980	14850	14850	14850	14850	0
718	20241002	093400	214892980	14850	14830	14850	14830	10
719	20241002	093300	214744510	14800	14800	14800	14800	0
720	20241002	093200	214744510	14800	14800	14800	14800	26
721	20241002	093100	214359710	14800	14800	14800	14800	5
722	20241002	093000	214285710	14800	14800	14800	14800	90
723	20241002	092900	212953710	14820	14840	14840	14820	150
724	20241002	092800	210729000	14850	14850	14850	14850	2
725	20241002	092700	210699300	14910	14910	14910	14910	11
726	20241002	092600	210535290	14840	14840	14840	14840	50
727	20241002	092500	209793290	14840	14840	14840	14840	0
728	20241002	092400	209793290	14840	14840	14840	14840	0
729	20241002	092300	209793290	14840	14840	14840	14840	0
730	20241002	092200	209793290	14840	14850	14850	14840	130
731	20241002	092100	207863490	14920	14900	14920	14900	287
732	20241002	092000	203586810	14910	14780	14910	14690	831
733	20241002	091900	191254220	14770	14780	14780	14680	792
734	20241002	091800	179579930	14540	14890	15040	14410	2291
735	20241002	091700	146100820	15210	15150	15210	15000	1367
736	20241002	091600	125443480	15120	15110	15120	15110	792
737	20241002	091500	113472310	15370	15230	15380	15230	714
738	20241002	091400	102505190	15270	14970	15270	14970	1328
739	20241002	091300	82400780	14960	14810	14960	14810	55
740	20241002	091200	81585480	14810	14780	14810	14780	2745
741	20241002	091100	40938660	14730	14780	14780	14730	55
742	20241002	091000	40128260	14780	14770	14780	14770	11
743	20241002	090900	39965730	14770	14760	14770	14710	539
744	20241002	090800	32013940	14780	15000	15000	14780	918
745	20241002	090700	18419830	14970	14970	14970	14970	5
746	20241002	090600	18344980	14970	14970	14970	14970	13
747	20241002	090500	18150370	15030	15030	15030	15030	0
748	20241002	090400	18150370	15030	15030	15030	15030	15
749	20241002	090300	17924920	15030	15030	15030	15030	1
750	20241002	090200	17909890	14740	14850	15040	14710	260
751	20241002	090100	14071860	14900	15060	15060	14610	534
752	20241002	090000	6175700	15070	15060	15080	15060	410